| 2024 |
| 04/18 | 1,570 | 1,586 | 1,570 | 1,572 | -0.13% | 1,300 | 48億7857万 | -3.14% |
| 04/17 | 1,571 | 1,585 | 1,566 | 1,574 | -0.13% | 1,300 | 48億8478万 | -3.08% |
| 04/16 | 1,595 | 1,596 | 1,563 | 1,576 | -1.19% | 4,700 | 48億9098万 | -3.02% |
| 04/15 | 1,592 | 1,601 | 1,592 | 1,595 | +0.06% | 1,400 | 49億4995万 | -1.91% |
| 04/12 | 1,592 | 1,598 | 1,592 | 1,594 | +0.13% | 800 | 49億4685万 | -1.91% |
| 04/11 | 1,592 | 1,607 | 1,592 | 1,592 | 0% | 300 | 49億4064万 | -2.03% |
| 04/10 | 1,600 | 1,604 | 1,592 | 1,592 | -0.56% | 1,800 | 49億4064万 | -2.03% |
| 04/09 | 1,578 | 1,606 | 1,578 | 1,601 | +0.88% | 3,300 | 49億6857万 | -1.48% |
| 04/08 | 1,590 | 1,590 | 1,580 | 1,587 | +0.76% | 1,600 | 49億2512万 | -2.28% |
| 04/05 | 1,566 | 1,578 | 1,561 | 1,575 | -1.56% | 1,200 | 48億8788万 | -3.08% |
| 04/04 | 1,609 | 1,609 | 1,600 | 1,600 | -0.56% | 600 | 49億6547万 | -1.54% |
| 04/03 | 1,619 | 1,619 | 1,591 | 1,609 | -0.19% | 1,800 | 49億9340万 | -0.98% |
| 04/02 | 1,653 | 1,657 | 1,612 | 1,612 | -2.48% | 2,000 | 50億271万 | -0.86% |
| 04/01 | 1,642 | 1,671 | 1,642 | 1,653 | +0.67% | 500 | 51億2995万 | +1.66% |
| 03/29 | 1,632 | 1,672 | 1,618 | 1,642 | +0.06% | 1,500 | 50億9581万 | +0.86% |
| 03/28 | 1,650 | 1,687 | 1,606 | 1,641 | -1.74% | 1,500 | 50億9271万 | +0.74% |
| 03/27 | 1,658 | 1,670 | 1,649 | 1,670 | +0.72% | 1,600 | 51億8271万 | +2.39% |
| 03/26 | 1,649 | 1,658 | 1,644 | 1,658 | -0.12% | 1,500 | 51億4547万 | +1.53% |
| 03/25 | 1,688 | 1,693 | 1,660 | 1,660 | -3.09% | 4,800 | 51億5167万 | +1.59% |
| 03/22 | 1,697 | 1,714 | 1,674 | 1,713 | +1% | 6,400 | 53億1615万 | +5.03% |
| 03/21 | 1,665 | 1,696 | 1,661 | 1,696 | +1.74% | 3,300 | 52億6340万 | +4.31% |
| 03/19 | 1,647 | 1,667 | 1,631 | 1,667 | -0.18% | 1,700 | 51億7340万 | +2.71% |
| 03/18 | （5%ルール）三菱UFJアセットマネジメント（0.14%）三菱UFJモルガン・スタンレー証券（0%）三菱UFJ銀行（3.63%）三菱UFJ信託銀行（0.35%） |
| 03/18 | 1,629 | 1,689 | 1,629 | 1,670 | +3.15% | 7,200 | 51億8271万 | +3.15% |
| 03/15 | 1,605 | 1,619 | 1,605 | 1,619 | +0.87% | 2,900 | 50億2443万 | +0.25% |
| 03/14 | 1,606 | 1,611 | 1,579 | 1,605 | +0.25% | 4,500 | 49億8098万 | -0.43% |
| 03/13 | 1,609 | 1,610 | 1,590 | 1,601 | +0.44% | 2,100 | 49億6857万 | -0.56% |
| 03/12 | 1,594 | 1,594 | 1,594 | 1,594 | 0% | 200 | 49億4685万 | -0.87% |
| 03/11 | 1,577 | 1,599 | 1,577 | 1,594 | +0.82% | 3,400 | 49億4685万 | -0.81% |
| 03/08 | 1,580 | 1,600 | 1,580 | 1,581 | -0.06% | 2,900 | 49億650万 | -1.5% |
| 03/07 | 1,598 | 1,600 | 1,576 | 1,582 | -1.06% | 2,100 | 49億961万 | -1.43% |
| 03/06 | 1,580 | 1,599 | 1,580 | 1,599 | +0.38% | 1,200 | 49億6236万 | -0.25% |
| 03/05 | 1,570 | 1,593 | 1,570 | 1,593 | +0.57% | 900 | 49億4374万 | -0.5% |
| 03/04 | 1,592 | 1,602 | 1,584 | 1,584 | -1.06% | 4,300 | 49億1581万 | -1% |
| 03/01 | 1,586 | 1,605 | 1,586 | 1,601 | +0.88% | 4,200 | 49億6857万 | +0.19% |
| 02/29 | （IR情報）16:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 02/29 | 1,602 | 1,602 | 1,587 | 1,587 | -0.81% | 4,100 | 49億2512万 | -0.5% |
| 02/28 | （IR情報）16:00 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 02/28 | 1,621 | 1,633 | 1,598 | 1,600 | -1.11% | 3,600 | 49億6547万 | +0.38% |
| 02/27 | 1,630 | 1,630 | 1,601 | 1,618 | -0.98% | 4,100 | 50億2133万 | +1.76% |
| 02/26 | 1,730 | 1,730 | 1,616 | 1,634 | -2.85% | 5,400 | 50億7098万 | +2.96% |
| 02/22 | 1,681 | 1,700 | 1,670 | 1,682 | +0.66% | 3,200 | 52億1995万 | +6.19% |
| 02/21 | 1,680 | 1,718 | 1,670 | 1,671 | -0.83% | 1,700 | 51億8581万 | +5.89% |
| 02/20 | 1,739 | 1,739 | 1,670 | 1,685 | -3.11% | 6,300 | 52億2926万 | +7.05% |
| 02/19 | 1,669 | 1,749 | 1,669 | 1,739 | +4.19% | 8,800 | 53億9684万 | +10.91% |
| 02/16 | 1,591 | 1,698 | 1,591 | 1,669 | +5.5% | 7,700 | 51億7960万 | +6.99% |
| 02/15 | 1,586 | 1,620 | 1,577 | 1,582 | -0.25% | 7,500 | 49億961万 | +1.67% |
| 02/14 | 1,581 | 1,615 | 1,581 | 1,586 | -2.1% | 4,100 | 49億2202万 | +2.06% |
| 02/13 | （IR情報）16:00 特別損失の計上に関するお知らせ |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,584 | 1,649 | 1,584 | 1,620 | +2.73% | 6,100 | 50億2754万 | +4.25% |
| 02/09 | 1,571 | 1,632 | 1,551 | 1,577 | +0.96% | 9,400 | 48億9409万 | +1.87% |
| 02/08 | 1,543 | 1,568 | 1,543 | 1,562 | +0.26% | 800 | 48億4754万 | +1.3% |
| 02/07 | 1,561 | 1,586 | 1,549 | 1,558 | -0.19% | 5,300 | 48億3512万 | +1.5% |
| 02/06 | 1,538 | 1,577 | 1,538 | 1,561 | +0.64% | 3,300 | 48億4443万 | +2.23% |
| 02/05 | 1,556 | 1,570 | 1,550 | 1,551 | -0.32% | 4,500 | 48億1340万 | +2.04% |
| 02/02 | 1,550 | 1,563 | 1,548 | 1,556 | -0.13% | 1,700 | 48億2892万 | +2.91% |
| 02/01 | 1,559 | 1,559 | 1,540 | 1,558 | -0.06% | 3,800 | 48億3512万 | +3.59% |
| 01/31 | 1,535 | 1,559 | 1,535 | 1,559 | +1.56% | 6,400 | 48億3823万 | +4.28% |
| 01/30 | 1,568 | 1,580 | 1,535 | 1,535 | -2.04% | 18,000 | 47億6374万 | +3.23% |
| 01/29 | 1,558 | 1,569 | 1,553 | 1,567 | +0.58% | 1,400 | 48億6305万 | +5.88% |
| 01/26 | 1,527 | 1,558 | 1,525 | 1,558 | +0.91% | 2,500 | 48億3512万 | +5.99% |
| 01/25 | 1,502 | 1,560 | 1,502 | 1,544 | +1.25% | 3,300 | 47億9168万 | +5.75% |
| 01/24 | 1,544 | 1,544 | 1,516 | 1,525 | -1.29% | 2,200 | 47億3271万 | +5.1% |
| 01/23 | 1,500 | 1,558 | 1,500 | 1,545 | +3% | 6,500 | 47億9478万 | +7.07% |
| 01/22 | 1,540 | 1,540 | 1,495 | 1,500 | -2.85% | 10,400 | 46億5513万 | +4.6% |
| 01/19 | 1,557 | 1,579 | 1,535 | 1,544 | -1.53% | 8,200 | 47億9168万 | +8.2% |
| 01/18 | 1,540 | 1,589 | 1,527 | 1,568 | +1.82% | 4,000 | 48億6616万 | +10.58% |
| 01/17 | 1,551 | 1,557 | 1,531 | 1,540 | -0.77% | 3,400 | 47億7926万 | +9.45% |
| 01/16 | 1,546 | 1,564 | 1,546 | 1,552 | +0.39% | 5,200 | 48億1650万 | +11.1% |
| 01/15 | 1,545 | 1,555 | 1,540 | 1,546 | -0.06% | 3,800 | 47億9788万 | +11.54% |
| 01/12 | 1,560 | 1,562 | 1,525 | 1,547 | -0.58% | 5,300 | 48億99万 | +12.43% |
| 01/11 | 1,542 | 1,579 | 1,542 | 1,556 | +0.91% | 4,900 | 48億2892万 | +13.91% |
| 01/10 | 1,590 | 1,590 | 1,535 | 1,542 | -2.22% | 11,200 | 47億8547万 | +13.8% |
| 01/09 | 1,499 | 1,628 | 1,496 | 1,577 | +6.27% | 29,100 | 48億9409万 | +17.34% |
| 01/05 | 1,409 | 1,487 | 1,409 | 1,484 | +5.32% | 12,300 | 46億547万 | +11.5% |
| 01/04 | 1,385 | 1,409 | 1,385 | 1,409 | +1.73% | 2,900 | 43億7271万 | +6.58% |
| 2023 |
| 12/29 | 1,370 | 1,390 | 1,370 | 1,385 | +1.09% | 2,600 | 42億9823万 | +5.32% |
| 12/28 | 1,364 | 1,377 | 1,364 | 1,370 | -0.58% | 1,300 | 42億5168万 | +4.58% |
| 12/27 | 1,345 | 1,378 | 1,345 | 1,378 | +2.45% | 18,500 | 42億7651万 | +5.59% |
| 12/26 | 1,353 | 1,355 | 1,331 | 1,345 | -0.74% | 2,900 | 41億7409万 | +3.46% |
| 12/25 | 1,351 | 1,359 | 1,346 | 1,355 | +0.37% | 2,200 | 42億513万 | +4.55% |
| 12/22 | 1,351 | 1,363 | 1,347 | 1,350 | -0.81% | 3,900 | 41億8961万 | +4.49% |
| 12/21 | 1,326 | 1,371 | 1,326 | 1,361 | +1.04% | 2,700 | 42億2375万 | +5.75% |
| 12/20 | 1,326 | 1,347 | 1,315 | 1,347 | +1.74% | 4,100 | 41億8030万 | +5.07% |
| 12/19 | 1,311 | 1,324 | 1,311 | 1,324 | +0.68% | 500 | 41億892万 | +3.68% |
| 12/18 | 1,312 | 1,315 | 1,312 | 1,315 | -0.08% | 5,000 | 40億8099万 | +3.22% |
| 12/15 | 1,326 | 1,326 | 1,316 | 1,316 | -0.68% | 4,000 | 40億8410万 | +3.38% |
| 12/14 | 1,329 | 1,333 | 1,324 | 1,325 | 0% | 2,800 | 41億1203万 | +4.25% |
| 12/13 | 1,337 | 1,337 | 1,325 | 1,325 | +0.61% | 2,500 | 41億1203万 | +4.58% |
| 12/12 | 1,300 | 1,345 | 1,300 | 1,317 | +0.92% | 11,100 | 40億8720万 | +4.11% |
| 12/11 | 1,268 | 1,305 | 1,268 | 1,305 | +0.77% | 4,100 | 40億4996万 | +3.41% |
| 12/08 | 1,289 | 1,304 | 1,289 | 1,295 | +0.39% | 2,600 | 40億1892万 | +2.78% |
| 12/07 | 1,297 | 1,310 | 1,281 | 1,290 | -0.54% | 4,200 | 40億341万 | +2.54% |
| 12/06 | 1,293 | 1,304 | 1,293 | 1,297 | +0.39% | 2,000 | 40億2513万 | +3.26% |
| 12/05 | 1,282 | 1,295 | 1,282 | 1,292 | +0.86% | 1,800 | 40億961万 | +3.03% |
| 12/04 | 1,286 | 1,293 | 1,281 | 1,281 | -0.31% | 900 | 39億7548万 | +2.15% |
| 12/01 | 1,263 | 1,291 | 1,263 | 1,285 | +1.5% | 3,000 | 39億8789万 | +2.47% |
| 11/30 | 1,254 | 1,266 | 1,254 | 1,266 | +0.96% | 3,200 | 39億2892万 | +0.88% |
| 11/29 | 1,264 | 1,264 | 1,249 | 1,254 | +0.16% | 1,300 | 38億9168万 | -0.24% |
| 11/28 | 1,248 | 1,261 | 1,241 | 1,252 | +0.32% | 1,300 | 38億8548万 | -0.4% |
| 11/27 | 1,252 | 1,260 | 1,237 | 1,248 | -0.32% | 3,900 | 38億7306万 | -0.87% |
| 11/24 | 1,260 | 1,267 | 1,252 | 1,252 | -0.56% | 2,000 | 38億8548万 | -0.56% |
| 11/22 | 1,250 | 1,259 | 1,250 | 1,259 | +0.88% | 1,700 | 39億720万 | -0.08% |
| 11/21 | 1,247 | 1,250 | 1,247 | 1,248 | +0.08% | 600 | 38億7306万 | -0.95% |
